ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217730/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-190,5,-8.43,729248402,345130,71.00,2235,2250,2050,2930,1580,2255,2112.97,1.89,0,-58253,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1158,-14.44,2.68,12,0.62,-143.00,770.00,3920,20240610,-47.32,1388,20240909,48.78,2470,-16.40,20250325,1937,6.61,20250203,3920,-47.32,20240610,1388,48.78,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,-185,5,-8.20,687790747,325011,66.86,2235,2250,2065,2930,1580,2255,2116.21,1.89,0,-52462,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1160,-14.48,2.69,12,0.58,-143.00,770.00,3920,20240610,-47.19,1388,20240909,49.14,2470,-16.19,20250325,1937,6.87,20250203,3920,-47.19,20240610,1388,49.14,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-180,5,-7.98,616620743,290729,59.81,2235,2250,2075,2930,1580,2255,2120.95,1.89,0,-43013,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1163,-14.51,2.69,12,0.52,-143.00,770.00,3920,20240610,-47.07,1388,20240909,49.50,2470,-15.99,20250325,1937,7.12,20250203,3920,-47.07,20240610,1388,49.50,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,-155,5,-6.87,501365443,235779,48.51,2235,2250,2090,2930,1580,2255,2126.42,1.89,0,-25958,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1177,-14.69,2.73,12,0.42,-143.00,770.00,3920,20240610,-46.43,1388,20240909,51.30,2470,-14.98,20250325,1937,8.42,20250203,3920,-46.43,20240610,1388,51.30,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,120859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,-105,5,-4.66,407638518,191193,39.33,2235,2250,2100,2930,1580,2255,2132.08,1.89,0,-21245,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1205,-15.03,2.79,12,0.34,-143.00,770.00,3920,20240610,-45.15,1388,20240909,54.90,2470,-12.96,20250325,1937,11.00,20250203,3920,-45.15,20240610,1388,54.90,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,-125,5,-5.54,382132714,179259,36.88,2235,2250,2100,2930,1580,2255,2131.74,1.89,0,-16167,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1194,-14.90,2.77,12,0.32,-143.00,770.00,3920,20240610,-45.66,1388,20240909,53.46,2470,-13.77,20250325,1937,9.96,20250203,3920,-45.66,20240610,1388,53.46,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,100900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-135,5,-5.99,265464550,124059,25.52,2235,2250,2100,2930,1580,2255,2139.83,1.89,0,-12007,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1188,-14.83,2.75,12,0.22,-143.00,770.00,3920,20240610,-45.92,1388,20240909,52.74,2470,-14.17,20250325,1937,9.45,20250203,3920,-45.92,20240610,1388,52.74,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250407,090902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,-90,5,-3.99,37360440,17119,3.52,2235,2250,2115,2930,1580,2255,2182.40,1.89,0,2299,2428,2341,2178,2091,1928,2385,2135,280,675,500,1530,5,1,56054149,1214,-15.14,2.81,12,0.03,-143.00,770.00,3920,20240610,-44.77,1388,20240909,55.98,2470,-12.35,20250325,1937,11.77,20250203,3920,-44.77,20240610,1388,55.98,20240909,1.14,Y,217730,500,280 억,,1059619,N,N,9291,N,00,N
20250404,160857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,5,2,0.22,1053765935,485746,108.08,2100,2265,2015,2925,1575,2250,2169.38,1.93,0,-21210,2390,2320,2270,2200,2150,2295,2175,280,675,500,1530,5,1,56054149,1264,-15.77,2.93,12,0.87,-143.00,770.00,3920,20240610,-42.47,1388,20240909,62.46,2470,-8.70,20250325,1937,16.42,20250203,3920,-42.47,20240610,1388,62.46,20240909,1.16,Y,217730,500,280 억,,1082725,N,N,9291,N,00,N
20250404,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,5,2,0.22,1046123090,482356,107.33,2100,2265,2015,2925,1575,2250,2168.78,1.93,0,-20719,2390,2320,2270,2200,2150,2295,2175,280,675,500,1530,5,1,56054149,1264,-15.77,2.93,12,0.86,-143.00,770.00,3920,20240610,-42.47,1388,20240909,62.46,2470,-8.70,20250325,1937,16.42,20250203,3920,-42.47,20240610,1388,62.46,20240909,1.16,Y,217730,500,280 억,,1082725,N,N,0,N,00,N
20250404,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,-55,5,-2.44,977799570,451664,100.50,2100,2230,2015,2925,1575,2250,2164.88,1.93,0,-36216,2390,2320,2270,2200,2150,2295,2175,280,675,500,1530,5,1,56054149,1230,-15.35,2.85,12,0.81,-143.00,770.00,3920,20240610,-44.01,1388,20240909,58.14,2470,-11.13,20250325,1937,13.32,20250203,3920,-44.01,20240610,1388,58.14,20240909,1.16,Y,217730,500,280 억,,1082725,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160858 57 100.00 KOSDAQ 제약 N N N N N 2065 -190 5 -8.43 729248402 345130 71.00 2235 2250 2050 2930 1580 2255 2112.97 1.89 0 -58253 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1158 -14.44 2.68 12 0.62 -143.00 770.00 3920 20240610 -47.32 1388 20240909 48.78 2470 -16.40 20250325 1937 6.61 20250203 3920 -47.32 20240610 1388 48.78 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
3 20250407 150904 57 100.00 KOSDAQ 제약 N N N N N 2070 -185 5 -8.20 687790747 325011 66.86 2235 2250 2065 2930 1580 2255 2116.21 1.89 0 -52462 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1160 -14.48 2.69 12 0.58 -143.00 770.00 3920 20240610 -47.19 1388 20240909 49.14 2470 -16.19 20250325 1937 6.87 20250203 3920 -47.19 20240610 1388 49.14 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
4 20250407 140901 57 100.00 KOSDAQ 제약 N N N N N 2075 -180 5 -7.98 616620743 290729 59.81 2235 2250 2075 2930 1580 2255 2120.95 1.89 0 -43013 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1163 -14.51 2.69 12 0.52 -143.00 770.00 3920 20240610 -47.07 1388 20240909 49.50 2470 -15.99 20250325 1937 7.12 20250203 3920 -47.07 20240610 1388 49.50 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
5 20250407 130900 57 100.00 KOSDAQ 제약 N N N N N 2100 -155 5 -6.87 501365443 235779 48.51 2235 2250 2090 2930 1580 2255 2126.42 1.89 0 -25958 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1177 -14.69 2.73 12 0.42 -143.00 770.00 3920 20240610 -46.43 1388 20240909 51.30 2470 -14.98 20250325 1937 8.42 20250203 3920 -46.43 20240610 1388 51.30 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
6 20250407 120859 57 100.00 KOSDAQ 제약 N N N N N 2150 -105 5 -4.66 407638518 191193 39.33 2235 2250 2100 2930 1580 2255 2132.08 1.89 0 -21245 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1205 -15.03 2.79 12 0.34 -143.00 770.00 3920 20240610 -45.15 1388 20240909 54.90 2470 -12.96 20250325 1937 11.00 20250203 3920 -45.15 20240610 1388 54.90 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
7 20250407 110900 57 100.00 KOSDAQ 제약 N N N N N 2130 -125 5 -5.54 382132714 179259 36.88 2235 2250 2100 2930 1580 2255 2131.74 1.89 0 -16167 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1194 -14.90 2.77 12 0.32 -143.00 770.00 3920 20240610 -45.66 1388 20240909 53.46 2470 -13.77 20250325 1937 9.96 20250203 3920 -45.66 20240610 1388 53.46 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
8 20250407 100900 57 100.00 KOSDAQ 제약 N N N N N 2120 -135 5 -5.99 265464550 124059 25.52 2235 2250 2100 2930 1580 2255 2139.83 1.89 0 -12007 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1188 -14.83 2.75 12 0.22 -143.00 770.00 3920 20240610 -45.92 1388 20240909 52.74 2470 -14.17 20250325 1937 9.45 20250203 3920 -45.92 20240610 1388 52.74 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
9 20250407 090902 57 100.00 KOSDAQ 제약 N N N N N 2165 -90 5 -3.99 37360440 17119 3.52 2235 2250 2115 2930 1580 2255 2182.40 1.89 0 2299 2428 2341 2178 2091 1928 2385 2135 280 675 500 1530 5 1 56054149 1214 -15.14 2.81 12 0.03 -143.00 770.00 3920 20240610 -44.77 1388 20240909 55.98 2470 -12.35 20250325 1937 11.77 20250203 3920 -44.77 20240610 1388 55.98 20240909 1.14 Y 217730 500 280 억 1059619 N N 9291 N 00 N
10 20250404 160857 57 100.00 KOSDAQ 제약 N N N N N 2255 5 2 0.22 1053765935 485746 108.08 2100 2265 2015 2925 1575 2250 2169.38 1.93 0 -21210 2390 2320 2270 2200 2150 2295 2175 280 675 500 1530 5 1 56054149 1264 -15.77 2.93 12 0.87 -143.00 770.00 3920 20240610 -42.47 1388 20240909 62.46 2470 -8.70 20250325 1937 16.42 20250203 3920 -42.47 20240610 1388 62.46 20240909 1.16 Y 217730 500 280 억 1082725 N N 9291 N 00 N
11 20250404 150906 57 100.00 KOSDAQ 제약 N N N N N 2255 5 2 0.22 1046123090 482356 107.33 2100 2265 2015 2925 1575 2250 2168.78 1.93 0 -20719 2390 2320 2270 2200 2150 2295 2175 280 675 500 1530 5 1 56054149 1264 -15.77 2.93 12 0.86 -143.00 770.00 3920 20240610 -42.47 1388 20240909 62.46 2470 -8.70 20250325 1937 16.42 20250203 3920 -42.47 20240610 1388 62.46 20240909 1.16 Y 217730 500 280 억 1082725 N N 0 N 00 N
12 20250404 140908 57 100.00 KOSDAQ 제약 N N N N N 2195 -55 5 -2.44 977799570 451664 100.50 2100 2230 2015 2925 1575 2250 2164.88 1.93 0 -36216 2390 2320 2270 2200 2150 2295 2175 280 675 500 1530 5 1 56054149 1230 -15.35 2.85 12 0.81 -143.00 770.00 3920 20240610 -44.01 1388 20240909 58.14 2470 -11.13 20250325 1937 13.32 20250203 3920 -44.01 20240610 1388 58.14 20240909 1.16 Y 217730 500 280 억 1082725 N N 0 N 00 N